Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 646.74 | 657.37 | 638.71 | 648.75 | 79,798 | -14.01(-2.11%) |
Jun 29, 2022 | 669.42 | 669.68 | 656.43 | 662.76 | 73,101 | -6.13(-0.92%) |
Jun 28, 2022 | 680.54 | 691.76 | 668.76 | 668.89 | 76,294 | -4.32(-0.64%) |
Jun 27, 2022 | 669.58 | 675.39 | 661.87 | 673.21 | 77,143 | +9.52(+1.43%) |
Jun 24, 2022 | 645.53 | 668.92 | 645.53 | 663.70 | 150,262 | +18.86(+2.93%) |
Jun 23, 2022 | 641.64 | 647.58 | 632.66 | 644.83 | 104,362 | +6.61(+1.04%) |
Jun 22, 2022 | 617.22 | 642.23 | 617.22 | 638.22 | 79,553 | +10.93(+1.74%) |
Jun 21, 2022 | 624.69 | 629.12 | 619.23 | 627.29 | 74,710 | +14.01(+2.28%) |
Jun 17, 2022 | 598.55 | 617.73 | 594.63 | 613.28 | 139,587 | +19.09(+3.21%) |
Jun 16, 2022 | 610.09 | 615.03 | 593.41 | 594.18 | 60,891 | -31.14(-4.98%) |
Jun 15, 2022 | 622.18 | 635.89 | 616.54 | 625.32 | 57,829 | +7.36(+1.19%) |
Jun 14, 2022 | 629.38 | 632.54 | 614.15 | 617.96 | 61,925 | -9.42(-1.50%) |
Jun 13, 2022 | 621.66 | 636.69 | 618.78 | 627.38 | 90,243 | -8.63(-1.36%) |
Jun 10, 2022 | 646.59 | 648.36 | 630.07 | 636.01 | 92,000 | -24.52(-3.71%) |
Jun 09, 2022 | 671.48 | 673.99 | 659.26 | 660.53 | 53,849 | -16.22(-2.40%) |
Jun 08, 2022 | 674.27 | 683.10 | 673.22 | 676.75 | 41,875 | -5.73(-0.84%) |
Jun 07, 2022 | 678.75 | 685.49 | 670.91 | 682.48 | 83,163 | +0.34(+0.05%) |
Jun 06, 2022 | 688.65 | 699.58 | 681.31 | 682.14 | 49,940 | +2.81(+0.41%) |
Jun 03, 2022 | 686.12 | 689.58 | 678.05 | 679.33 | 58,790 | -11.32(-1.64%) |
Jun 02, 2022 | 686.29 | 694.07 | 684.20 | 690.66 | 87,669 | +2.17(+0.32%) |
Jun 01, 2022 | 696.12 | 696.69 | 679.18 | 688.48 | 87,153 | -6.53(-0.94%) |
May 31, 2022 | 686.62 | 702.21 | 679.39 | 695.01 | 108,473 | +6.52(+0.95%) |
May 27, 2022 | 678.00 | 689.43 | 678.00 | 688.49 | 67,619 | +11.99(+1.77%) |
May 26, 2022 | 659.27 | 678.38 | 659.27 | 676.50 | 65,236 | +20.97(+3.20%) |
May 25, 2022 | 643.20 | 658.12 | 641.90 | 655.53 | 64,320 | +12.25(+1.90%) |
May 24, 2022 | 644.53 | 647.66 | 624.78 | 643.29 | 52,282 | -7.73(-1.19%) |
May 23, 2022 | 640.78 | 653.87 | 637.71 | 651.01 | 90,778 | +20.64(+3.27%) |
May 20, 2022 | 651.99 | 651.99 | 617.46 | 630.38 | 130,461 | -14.46(-2.24%) |
May 19, 2022 | 644.81 | 662.73 | 643.69 | 644.83 | 110,546 | -8.14(-1.25%) |
May 18, 2022 | 659.21 | 661.85 | 649.63 | 652.97 | 112,837 | -15.78(-2.36%) |
May 17, 2022 | 653.06 | 668.75 | 652.30 | 668.75 | 78,805 | +29.63(+4.64%) |
May 16, 2022 | 640.59 | 643.97 | 629.40 | 639.12 | 90,888 | -1.47(-0.23%) |
May 13, 2022 | 625.46 | 642.58 | 621.85 | 640.59 | 75,516 | +18.74(+3.01%) |
May 12, 2022 | 621.34 | 633.39 | 612.47 | 621.85 | 108,782 | -5.51(-0.88%) |
May 11, 2022 | 638.97 | 650.65 | 625.28 | 627.36 | 162,187 | -10.30(-1.62%) |
May 10, 2022 | 638.73 | 641.40 | 616.61 | 637.66 | 126,608 | +2.89(+0.45%) |
May 09, 2022 | 636.82 | 645.55 | 631.50 | 634.78 | 95,941 | -11.36(-1.76%) |
May 06, 2022 | 652.26 | 655.20 | 636.76 | 646.14 | 98,509 | -10.54(-1.61%) |
May 05, 2022 | 667.48 | 673.30 | 648.73 | 656.68 | 84,902 | -22.82(-3.36%) |
May 04, 2022 | 654.64 | 679.50 | 646.25 | 679.50 | 124,084 | +27.92(+4.29%) |
May 03, 2022 | 646.76 | 656.51 | 638.78 | 651.58 | 126,015 | +7.56(+1.17%) |
May 02, 2022 | 639.91 | 645.97 | 627.73 | 644.02 | 111,487 | +10.00(+1.58%) |
Apr 29, 2022 | 651.34 | 667.57 | 631.32 | 634.02 | 154,522 | -25.07(-3.80%) |
Apr 28, 2022 | 648.58 | 665.76 | 638.61 | 659.09 | 183,797 | +44.17(+7.18%) |
Apr 27, 2022 | 608.98 | 620.85 | 605.55 | 614.93 | 124,607 | +4.04(+0.66%) |
Apr 26, 2022 | 624.61 | 628.48 | 610.88 | 610.89 | 86,094 | -23.25(-3.67%) |
Apr 25, 2022 | 617.30 | 634.16 | 606.35 | 634.14 | 76,901 | +10.20(+1.64%) |
Apr 22, 2022 | 633.32 | 633.45 | 621.67 | 623.94 | 93,011 | -11.98(-1.88%) |
Apr 21, 2022 | 652.49 | 656.33 | 627.95 | 635.92 | 73,844 | -14.49(-2.23%) |
Apr 20, 2022 | 652.19 | 658.64 | 648.61 | 650.41 | 61,994 | -0.60(-0.09%) |
Apr 19, 2022 | 635.12 | 654.38 | 635.12 | 651.00 | 92,569 | +21.33(+3.39%) |
Apr 18, 2022 | 627.64 | 631.62 | 618.93 | 629.67 | 87,905 | -2.85(-0.45%) |
Apr 14, 2022 | 634.36 | 640.31 | 623.79 | 632.52 | 104,688 | -5.29(-0.83%) |
Apr 13, 2022 | 626.98 | 639.33 | 622.12 | 637.81 | 55,847 | +10.68(+1.70%) |
Apr 12, 2022 | 640.79 | 645.65 | 625.22 | 627.13 | 81,339 | -10.99(-1.72%) |
Apr 11, 2022 | 626.45 | 645.98 | 620.73 | 638.12 | 158,003 | +9.23(+1.47%) |
Apr 08, 2022 | 624.70 | 634.50 | 612.21 | 628.89 | 111,433 | +8.13(+1.31%) |
Apr 07, 2022 | 628.81 | 628.81 | 611.25 | 620.76 | 147,434 | -8.62(-1.37%) |
Apr 06, 2022 | 633.99 | 637.58 | 624.39 | 629.37 | 120,208 | -10.21(-1.60%) |
Apr 05, 2022 | 649.37 | 651.20 | 638.09 | 639.59 | 139,824 | -13.38(-2.05%) |
Apr 04, 2022 | 656.30 | 660.35 | 642.05 | 652.96 | 109,628 | +0.25(+0.04%) |
Apr 01, 2022 | 671.83 | 671.83 | 650.68 | 652.72 | 141,374 | -7.31(-1.11%) |
Mar 31, 2022 | 659.60 | 670.54 | 653.42 | 660.02 | 179,850 | -11.83(-1.76%) |
Mar 30, 2022 | 696.13 | 700.06 | 665.99 | 671.86 | 191,582 | -29.31(-4.18%) |
Mar 29, 2022 | 703.03 | 707.09 | 692.36 | 701.17 | 171,976 | +10.19(+1.48%) |
Mar 28, 2022 | 678.97 | 693.03 | 668.72 | 690.97 | 129,562 | +10.67(+1.57%) |
Mar 25, 2022 | 674.65 | 692.16 | 669.50 | 680.30 | 318,601 | +1.96(+0.29%) |
Mar 24, 2022 | 717.96 | 726.84 | 671.33 | 678.34 | 358,006 | -32.83(-4.62%) |
Mar 23, 2022 | 726.21 | 726.21 | 706.20 | 711.17 | 102,398 | -22.22(-3.03%) |
Mar 22, 2022 | 733.07 | 740.55 | 722.75 | 733.39 | 132,544 | +11.89(+1.65%) |
Mar 21, 2022 | 743.69 | 753.86 | 714.02 | 721.50 | 163,991 | -14.54(-1.98%) |
Mar 18, 2022 | 729.87 | 742.33 | 707.33 | 736.04 | 275,468 | +5.91(+0.81%) |
Mar 17, 2022 | 740.79 | 741.87 | 723.68 | 730.13 | 147,853 | -21.65(-2.88%) |
Mar 16, 2022 | 728.12 | 756.37 | 728.12 | 751.78 | 112,351 | +31.16(+4.32%) |
Mar 15, 2022 | 723.12 | 727.84 | 709.38 | 720.62 | 83,455 | +3.98(+0.55%) |
Mar 14, 2022 | 710.60 | 732.15 | 705.47 | 716.65 | 107,063 | +13.26(+1.88%) |
Mar 11, 2022 | 707.96 | 716.89 | 703.39 | 703.39 | 85,512 | +1.93(+0.28%) |
Mar 10, 2022 | 676.43 | 710.35 | 676.43 | 701.46 | 125,752 | +15.68(+2.29%) |
Mar 09, 2022 | 683.02 | 689.16 | 671.01 | 685.78 | 89,652 | +27.01(+4.10%) |
Mar 08, 2022 | 657.45 | 675.22 | 635.93 | 658.76 | 159,421 | +1.97(+0.30%) |
Mar 07, 2022 | 697.47 | 697.47 | 653.78 | 656.79 | 216,547 | -47.91(-6.80%) |
Mar 04, 2022 | 728.06 | 758.10 | 692.78 | 704.71 | 180,053 | -41.98(-5.62%) |
Mar 03, 2022 | 772.98 | 773.48 | 740.99 | 746.68 | 102,006 | -25.66(-3.32%) |
Mar 02, 2022 | 753.78 | 776.40 | 753.78 | 772.35 | 105,428 | +22.13(+2.95%) |
Mar 01, 2022 | 778.35 | 780.72 | 737.66 | 750.21 | 140,564 | -31.63(-4.05%) |
Feb 28, 2022 | 767.10 | 785.57 | 756.37 | 781.85 | 152,958 | +6.41(+0.83%) |
Feb 25, 2022 | 737.44 | 776.43 | 748.85 | 775.44 | 83,942 | +38.83(+5.27%) |
Feb 24, 2022 | 710.27 | 739.57 | 701.38 | 736.61 | 110,928 | -0.44(-0.06%) |
Feb 23, 2022 | 758.14 | 772.47 | 734.57 | 737.04 | 92,873 | -19.71(-2.60%) |
Feb 22, 2022 | 765.02 | 774.68 | 749.22 | 756.75 | 95,702 | -8.12(-1.06%) |
Feb 18, 2022 | 764.87 | 0 | +5.75(+0.76%) | |||
Feb 17, 2022 | 771.51 | 775.93 | 756.85 | 759.12 | 77,649 | -21.81(-2.79%) |
Feb 16, 2022 | 775.57 | 791.38 | 773.64 | 780.93 | 63,801 | -4.29(-0.55%) |
Feb 15, 2022 | 766.77 | 786.34 | 766.77 | 785.23 | 101,070 | +22.16(+2.90%) |
Feb 14, 2022 | 759.94 | 769.50 | 750.92 | 763.07 | 159,764 | -0.87(-0.11%) |
Feb 11, 2022 | 779.36 | 791.46 | 758.42 | 763.94 | 91,661 | -21.01(-2.68%) |
Feb 10, 2022 | 798.93 | 808.20 | 779.72 | 784.95 | 89,013 | -10.83(-1.36%) |
Feb 09, 2022 | 796.00 | 807.79 | 790.91 | 795.78 | 88,376 | -4.25(-0.53%) |
Feb 08, 2022 | 778.64 | 802.36 | 778.64 | 800.03 | 140,994 | +28.92(+3.75%) |
Feb 07, 2022 | 777.78 | 779.37 | 767.96 | 771.11 | 67,653 | -8.49(-1.09%) |
Feb 04, 2022 | 763.82 | 783.17 | 760.73 | 779.61 | 116,753 | +16.14(+2.11%) |
Feb 03, 2022 | 771.82 | 760.59 | 763.46 | 91,685 | -14.20(-1.83%) | |
Feb 02, 2022 | 789.84 | 789.84 | 765.90 | 777.66 | 128,300 | -5.17(-0.66%) |
Feb 01, 2022 | 772.07 | 783.77 | 763.79 | 782.84 | 119,193 | +38.94(+5.23%) |
Jan 28, 2022 | 760.63 | 760.63 | 720.93 | 743.90 | 203,390 | -19.23(-2.52%) |
Jan 27, 2022 | 761.59 | 780.75 | 750.68 | 763.13 | 302,818 | +8.98(+1.19%) |
Jan 26, 2022 | 818.31 | 818.31 | 743.89 | 754.15 | 469,641 | -48.66(-6.06%) |
Jan 25, 2022 | 803.89 | 818.92 | 783.73 | 802.81 | 168,059 | -15.53(-1.90%) |
Jan 24, 2022 | 806.33 | 822.44 | 779.62 | 818.34 | 177,959 | -4.94(-0.60%) |
Jan 21, 2022 | 838.90 | 852.08 | 817.57 | 823.28 | 124,427 | -25.28(-2.98%) |
Jan 20, 2022 | 890.02 | 906.48 | 848.16 | 848.56 | 200,523 | -41.25(-4.64%) |
Jan 19, 2022 | 897.56 | 897.56 | 874.21 | 889.81 | 203,259 | -7.62(-0.85%) |
Jan 18, 2022 | 899.93 | 905.12 | 887.74 | 897.43 | 163,053 | -0.44(-0.05%) |
Jan 14, 2022 | 897.86 | 0 | +12.81(+1.45%) | |||
Jan 13, 2022 | 894.37 | 911.24 | 882.35 | 885.05 | 125,240 | -10.05(-1.12%) |
Jan 12, 2022 | 890.85 | 900.86 | 886.42 | 895.10 | 97,922 | +1.45(+0.16%) |
Jan 11, 2022 | 899.19 | 909.36 | 886.87 | 893.65 | 152,501 | -4.19(-0.47%) |
Jan 10, 2022 | 901.99 | 908.09 | 886.64 | 897.84 | 263,362 | -0.08(-0.01%) |
Jan 07, 2022 | 860.70 | 899.27 | 860.16 | 897.92 | 211,246 | +35.49(+4.11%) |
Jan 06, 2022 | 836.99 | 869.89 | 829.93 | 862.43 | 315,639 | +30.98(+3.73%) |
Jan 05, 2022 | 882.59 | 882.59 | 828.47 | 831.46 | 335,238 | -45.30(-5.17%) |
Jan 04, 2022 | 871.71 | 939.18 | 858.35 | 876.75 | 401,306 | +24.74(+2.90%) |
Jan 03, 2022 | 829.14 | 869.09 | 826.81 | 852.02 | 1,287,408 | +29.65(+3.61%) |
Dec 31, 2021 | 804.10 | 827.50 | 796.46 | 822.37 | 143,399 | +18.65(+2.32%) |
Dec 30, 2021 | 827.58 | 830.28 | 801.59 | 803.72 | 108,102 | -21.58(-2.62%) |
Dec 29, 2021 | 839.37 | 839.37 | 813.95 | 825.30 | 171,035 | -18.77(-2.22%) |
Dec 28, 2021 | 848.65 | 855.80 | 842.76 | 844.07 | 64,831 | -8.46(-0.99%) |
Dec 27, 2021 | 854.20 | 862.45 | 848.85 | 852.53 | 52,845 | -4.03(-0.47%) |
Dec 23, 2021 | 857.01 | 861.47 | 847.30 | 856.57 | 79,496 | +6.72(+0.79%) |
Dec 22, 2021 | 835.22 | 851.56 | 835.00 | 849.85 | 93,243 | +12.01(+1.43%) |
Dec 21, 2021 | 822.70 | 841.55 | 821.07 | 837.84 | 125,089 | +20.27(+2.48%) |
Dec 20, 2021 | 807.38 | 817.57 | 773.00 | 817.57 | 326,643 | +58.45(+7.70%) |
Dec 17, 2021 | 774.50 | 783.43 | 749.68 | 759.12 | 113,604 | -19.34(-2.48%) |
Dec 16, 2021 | 787.80 | 806.32 | 778.47 | 778.47 | 42,059 | -1.43(-0.18%) |
Dec 15, 2021 | 773.89 | 789.23 | 758.29 | 779.89 | 51,937 | +14.85(+1.94%) |
Dec 14, 2021 | 761.38 | 776.12 | 761.38 | 765.05 | 39,929 | +2.08(+0.27%) |
Dec 13, 2021 | 788.22 | 790.23 | 761.42 | 762.97 | 80,557 | -38.76(-4.83%) |
Dec 10, 2021 | 817.10 | 820.89 | 795.55 | 801.73 | 41,585 | -6.60(-0.82%) |
Dec 09, 2021 | 808.06 | 811.55 | 803.38 | 808.33 | 28,321 | -6.99(-0.86%) |
Dec 08, 2021 | 812.18 | 816.53 | 790.38 | 815.31 | 32,930 | +6.56(+0.81%) |
Dec 07, 2021 | 802.40 | 819.63 | 799.59 | 808.75 | 35,858 | +12.22(+1.53%) |
Dec 06, 2021 | 792.50 | 816.20 | 788.64 | 796.53 | 53,795 | +15.06(+1.93%) |
Dec 03, 2021 | 797.27 | 797.27 | 775.60 | 781.47 | 40,729 | -12.95(-1.63%) |
Dec 02, 2021 | 785.86 | 808.41 | 785.86 | 794.42 | 50,159 | +16.26(+2.09%) |
Dec 01, 2021 | 811.48 | 822.27 | 778.16 | 778.16 | 43,998 | -18.58(-2.33%) |
Nov 30, 2021 | 812.83 | 812.83 | 796.37 | 796.74 | 39,734 | -25.38(-3.09%) |
Nov 29, 2021 | 840.44 | 840.44 | 817.80 | 822.12 | 46,004 | -6.49(-0.78%) |
Nov 26, 2021 | 844.33 | 844.33 | 811.94 | 828.61 | 40,650 | -44.94(-5.14%) |
Nov 24, 2021 | 878.70 | 882.98 | 868.12 | 873.55 | 41,921 | -4.02(-0.46%) |
Nov 23, 2021 | 863.47 | 888.07 | 860.29 | 877.58 | 64,251 | +15.41(+1.79%) |
Nov 22, 2021 | 823.51 | 870.49 | 821.54 | 862.17 | 91,420 | +50.61(+6.24%) |
Nov 19, 2021 | 809.65 | 816.71 | 796.76 | 811.56 | 69,394 | -7.44(-0.91%) |
Nov 18, 2021 | 812.14 | 822.59 | 817.55 | 819.00 | 67,699 | +3.16(+0.39%) |
Nov 17, 2021 | 828.47 | 828.47 | 805.58 | 815.84 | 60,234 | -20.74(-2.48%) |
Nov 16, 2021 | 839.97 | 840.80 | 827.49 | 836.58 | 59,285 | -1.33(-0.16%) |
Nov 15, 2021 | 831.31 | 839.59 | 828.87 | 837.91 | 31,700 | +9.43(+1.14%) |
Nov 12, 2021 | 839.05 | 842.20 | 814.80 | 828.47 | 62,121 | -7.43(-0.89%) |
Nov 11, 2021 | 828.71 | 836.57 | 819.49 | 835.91 | 54,831 | +10.81(+1.31%) |
Nov 10, 2021 | 834.17 | 825.09 | 65,026 | -3.67(-0.44%) | ||
Nov 09, 2021 | 838.41 | 839.88 | 824.69 | 828.76 | 55,498 | -14.95(-1.77%) |
Nov 08, 2021 | 849.43 | 855.05 | 837.92 | 843.71 | 61,744 | +0.65(+0.08%) |
Nov 05, 2021 | 837.45 | 849.81 | 835.57 | 843.05 | 32,243 | +12.45(+1.50%) |
Nov 04, 2021 | 844.43 | 856.48 | 817.99 | 830.60 | 55,557 | -13.25(-1.57%) |
Nov 03, 2021 | 824.07 | 843.88 | 819.12 | 843.85 | 56,615 | +16.83(+2.03%) |
Nov 02, 2021 | 839.98 | 840.55 | 813.99 | 827.03 | 62,858 | -12.43(-1.48%) |
Nov 01, 2021 | 811.87 | 839.52 | 816.03 | 839.46 | 55,287 | +33.33(+4.13%) |
Oct 29, 2021 | 816.08 | 819.76 | 804.33 | 806.13 | 25,591 | -13.47(-1.64%) |
Oct 28, 2021 | 816.05 | 820.86 | 804.74 | 819.60 | 32,967 | +7.56(+0.93%) |
Oct 27, 2021 | 849.51 | 850.12 | 808.98 | 812.04 | 111,101 | -24.80(-2.96%) |
Oct 26, 2021 | 837.54 | 836.84 | 93,511 | -1.56(-0.19%) | ||
Oct 25, 2021 | 841.88 | 844.75 | 836.20 | 838.41 | 48,855 | +1.97(+0.24%) |
Oct 22, 2021 | 830.17 | 842.09 | 826.38 | 836.43 | 55,592 | +7.38(+0.89%) |
Oct 21, 2021 | 850.50 | 850.50 | 822.41 | 829.06 | 44,890 | -15.45(-1.83%) |
Oct 20, 2021 | 822.15 | 844.51 | 822.15 | 844.51 | 45,011 | +17.63(+2.13%) |
Oct 19, 2021 | 853.56 | 853.56 | 819.10 | 826.88 | 127,415 | -21.16(-2.49%) |
Oct 18, 2021 | 842.84 | 858.40 | 840.71 | 848.03 | 48,222 | +1.92(+0.23%) |
Oct 15, 2021 | 861.53 | 861.53 | 846.11 | 846.11 | 39,146 | -4.24(-0.50%) |
Oct 14, 2021 | 834.95 | 850.57 | 832.05 | 850.35 | 42,711 | +22.90(+2.77%) |
Oct 13, 2021 | 832.36 | 833.17 | 824.02 | 827.45 | 45,423 | -6.90(-0.83%) |
Oct 12, 2021 | 836.25 | 839.72 | 826.54 | 834.36 | 65,130 | -5.05(-0.60%) |
Oct 11, 2021 | 854.10 | 860.58 | 838.54 | 839.41 | 38,324 | -12.60(-1.48%) |
Oct 08, 2021 | 854.25 | 861.83 | 852.00 | 852.00 | 32,158 | -3.02(-0.35%) |
Oct 07, 2021 | 845.05 | 859.55 | 845.05 | 855.03 | 48,779 | +15.72(+1.87%) |
Oct 06, 2021 | 845.56 | 845.56 | 824.74 | 839.31 | 64,350 | -12.48(-1.47%) |
Oct 05, 2021 | 859.67 | 865.53 | 850.64 | 851.79 | 51,802 | -1.10(-0.13%) |
Oct 04, 2021 | 853.57 | 865.49 | 846.52 | 852.89 | 67,299 | -1.35(-0.16%) |
Oct 01, 2021 | 834.47 | 867.63 | 834.17 | 854.23 | 73,253 | +19.11(+2.29%) |
Sep 30, 2021 | 863.59 | 867.14 | 833.56 | 835.12 | 44,535 | -26.39(-3.06%) |
Sep 29, 2021 | 862.81 | 869.42 | 855.12 | 861.51 | 73,605 | -0.24(-0.03%) |
Sep 28, 2021 | 863.70 | 877.20 | 860.38 | 861.75 | 70,134 | -2.50(-0.29%) |
Sep 27, 2021 | 836.93 | 866.16 | 836.93 | 864.25 | 77,814 | +27.76(+3.32%) |
Sep 24, 2021 | 835.68 | 844.06 | 833.41 | 836.48 | 43,728 | -0.08(-0.01%) |
Sep 23, 2021 | 822.25 | 844.42 | 822.25 | 836.56 | 66,634 | +19.07(+2.33%) |
Sep 22, 2021 | 809.02 | 823.51 | 807.64 | 817.50 | 63,047 | +15.63(+1.95%) |
Sep 21, 2021 | 807.13 | 808.65 | 797.31 | 801.87 | 47,578 | -3.96(-0.49%) |
Sep 20, 2021 | 790.38 | 807.01 | 787.23 | 805.83 | 48,245 | -6.26(-0.77%) |
Sep 17, 2021 | 814.15 | 816.59 | 806.52 | 812.09 | 96,757 | +0.92(+0.11%) |
Sep 16, 2021 | 823.49 | 824.06 | 807.58 | 811.17 | 50,931 | -9.46(-1.15%) |
Sep 15, 2021 | 825.09 | 831.22 | 818.47 | 820.63 | 50,645 | -6.17(-0.75%) |
Sep 14, 2021 | 857.60 | 857.60 | 822.09 | 826.80 | 36,996 | -25.48(-2.99%) |
Sep 13, 2021 | 860.74 | 860.74 | 839.07 | 852.28 | 54,996 | -3.65(-0.43%) |
Sep 10, 2021 | 870.88 | 871.60 | 855.61 | 855.94 | 70,348 | -13.25(-1.52%) |
Sep 09, 2021 | 876.55 | 887.18 | 866.68 | 869.19 | 68,156 | -7.18(-0.82%) |
Sep 08, 2021 | 877.28 | 887.12 | 871.64 | 876.37 | 103,145 | -6.81(-0.77%) |
Sep 07, 2021 | 881.78 | 899.27 | 881.55 | 883.18 | 81,163 | +2.68(+0.30%) |
Sep 03, 2021 | 896.46 | 900.32 | 880.50 | 880.50 | 35,172 | -17.88(-1.99%) |
Sep 02, 2021 | 902.36 | 906.66 | 891.40 | 898.38 | 42,215 | +3.26(+0.36%) |
Sep 01, 2021 | 889.66 | 903.38 | 883.47 | 895.12 | 47,036 | +5.99(+0.67%) |
Aug 31, 2021 | 877.65 | 891.46 | 873.05 | 889.13 | 68,207 | +7.47(+0.85%) |
Aug 30, 2021 | 886.61 | 889.01 | 876.94 | 881.66 | 38,280 | -4.83(-0.55%) |
Aug 27, 2021 | 863.32 | 886.49 | 863.32 | 886.49 | 33,579 | +27.56(+3.21%) |
Aug 26, 2021 | 865.62 | 865.62 | 853.74 | 858.93 | 28,842 | -2.25(-0.26%) |
Aug 25, 2021 | 852.96 | 872.29 | 852.96 | 861.18 | 31,735 | +8.00(+0.94%) |
Aug 24, 2021 | 848.27 | 855.23 | 848.27 | 853.17 | 40,756 | +6.19(+0.73%) |
Aug 23, 2021 | 856.51 | 856.51 | 840.64 | 846.98 | 27,209 | +7.66(+0.91%) |
Aug 20, 2021 | 821.54 | 842.70 | 816.39 | 839.33 | 29,231 | +18.73(+2.28%) |
Aug 19, 2021 | 813.60 | 824.79 | 813.07 | 820.60 | 39,217 | -6.94(-0.84%) |
Aug 18, 2021 | 829.97 | 843.56 | 824.90 | 827.54 | 33,809 | -8.89(-1.06%) |
Aug 17, 2021 | 838.47 | 840.29 | 829.90 | 836.43 | 47,754 | -4.83(-0.57%) |
Aug 16, 2021 | 838.80 | 847.08 | 832.47 | 841.27 | 34,279 | -7.20(-0.85%) |
Aug 13, 2021 | 868.49 | 876.44 | 843.48 | 848.47 | 25,103 | -19.63(-2.26%) |
Aug 12, 2021 | 875.56 | 875.56 | 860.36 | 868.10 | 23,739 | -7.50(-0.86%) |
Aug 11, 2021 | 859.06 | 875.60 | 857.04 | 875.60 | 36,817 | +16.69(+1.94%) |
Aug 10, 2021 | 836.47 | 861.89 | 836.14 | 858.91 | 38,333 | +16.92(+2.01%) |
Aug 09, 2021 | 849.42 | 856.64 | 839.97 | 841.99 | 84,897 | -7.86(-0.92%) |
Aug 06, 2021 | 832.88 | 852.78 | 825.66 | 849.85 | 87,240 | +32.73(+4.00%) |
Aug 05, 2021 | 803.70 | 817.24 | 796.13 | 817.12 | 64,914 | +20.99(+2.64%) |
Aug 04, 2021 | 776.16 | 798.63 | 775.32 | 796.13 | 71,213 | +13.68(+1.75%) |
Aug 03, 2021 | 755.61 | 783.61 | 741.50 | 782.46 | 47,667 | +20.57(+2.70%) |
Aug 02, 2021 | 777.84 | 796.32 | 754.10 | 761.88 | 68,744 | -12.59(-1.63%) |
Jul 30, 2021 | 783.03 | 794.61 | 766.69 | 774.47 | 41,396 | -13.55(-1.72%) |
Jul 29, 2021 | 786.52 | 792.10 | 778.49 | 788.02 | 41,807 | +5.16(+0.66%) |
Jul 28, 2021 | 772.46 | 790.90 | 766.81 | 782.86 | 29,581 | +11.59(+1.50%) |
Jul 27, 2021 | 768.17 | 778.64 | 765.26 | 771.27 | 34,945 | -2.02(-0.26%) |
Jul 26, 2021 | 765.56 | 782.49 | 764.67 | 773.29 | 45,970 | +7.89(+1.03%) |
Jul 23, 2021 | 760.12 | 766.51 | 755.43 | 765.40 | 29,701 | +6.81(+0.90%) |
Jul 22, 2021 | 770.26 | 770.26 | 756.24 | 758.59 | 63,496 | -12.65(-1.64%) |
Jul 21, 2021 | 770.78 | 781.62 | 764.93 | 771.24 | 56,402 | +17.97(+2.39%) |
Jul 20, 2021 | 739.15 | 772.21 | 739.15 | 753.27 | 84,076 | +16.03(+2.17%) |
Jul 19, 2021 | 746.20 | 747.35 | 728.88 | 737.25 | 67,688 | -26.21(-3.43%) |
Jul 16, 2021 | 792.93 | 795.26 | 761.49 | 763.46 | 39,445 | -24.45(-3.10%) |
Jul 15, 2021 | 768.17 | 790.20 | 767.14 | 787.91 | 43,327 | +13.94(+1.80%) |
Jul 14, 2021 | 786.31 | 793.47 | 768.88 | 773.97 | 78,580 | -6.79(-0.87%) |
Jul 13, 2021 | 789.82 | 790.64 | 778.88 | 780.76 | 118,468 | -11.03(-1.39%) |
Jul 12, 2021 | 778.91 | 794.29 | 771.63 | 791.79 | 47,335 | +2.69(+0.34%) |
Jul 09, 2021 | 780.76 | 791.81 | 767.03 | 789.10 | 104,198 | +27.38(+3.59%) |
Jul 08, 2021 | 762.71 | 778.12 | 755.62 | 761.72 | 61,139 | -17.20(-2.21%) |
Jul 07, 2021 | 780.11 | 793.38 | 776.91 | 778.92 | 72,312 | -7.36(-0.94%) |
Jul 06, 2021 | 803.79 | 803.79 | 780.28 | 786.29 | 62,235 | -22.63(-2.80%) |
Jul 02, 2021 | 830.92 | 830.92 | 805.64 | 808.91 | 42,877 | -24.48(-2.94%) |